股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
广州发展( 600098.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2022-12-095.785.825.755.790.00%0.23%-0.16%14,502,80083,776,00065%5.78-0.60%5.81-0.50%5.820.17%5.800.12%0.31%
2022-12-085.815.855.785.79-0.69%-0.38%-0.03%13,766,40080,015,00061%5.81-0.41%5.840.07%5.81-0.10%5.790.19%0.32%
2022-12-075.865.905.775.83-0.17%-0.10%0.85%20,703,600120,822,00089%5.84-0.46%5.840.52%5.82-0.02%5.780.45%0.32%
2022-12-065.865.925.825.840.00%-0.39%1.48%23,971,000140,545,000101%5.860.98%5.810.14%5.820.33%5.760.44%0.28%
2022-12-055.765.855.755.841.57%0.59%1.92%19,644,000114,053,00084%5.811.15%5.80-0.21%5.800.36%5.730.30%0.24%
2022-12-025.795.825.705.75-0.69%0.17%0.65%19,807,500113,697,00085%5.74-1.68%5.81-0.10%5.780.10%5.710.28%0.21%
2022-12-015.905.935.785.79-0.52%-0.82%1.63%25,741,900150,294,000109%5.840.03%5.820.76%5.780.51%5.700.55%0.20%
2022-11-305.805.895.785.820.17%-0.27%2.72%27,177,900158,621,000114%5.841.04%5.770.73%5.750.93%5.670.12%0.16%
2022-11-295.735.825.725.810.87%0.59%2.67%26,860,900155,161,000101%5.781.12%5.730.58%5.690.67%5.660.36%0.25%
2022-11-285.645.795.605.761.05%0.84%2.15%29,225,300166,924,000113%5.710.26%5.700.78%5.660.48%5.640.29%0.23%
2022-11-255.655.725.655.700.53%0.05%1.37%18,389,300104,770,00074%5.700.32%5.650.61%5.630.36%5.620.20%0.23%
2022-11-245.665.725.645.670.35%-0.16%1.03%21,529,200122,272,00087%5.681.28%5.620.52%5.610.41%5.610.21%0.24%
2022-11-235.565.655.555.651.62%0.77%0.89%29,289,200164,225,000121%5.610.63%5.590.11%5.59-0.76%5.600.09%0.21%
2022-11-225.575.625.535.56-0.36%-0.22%-0.63%18,114,500100,934,00080%5.57-0.18%5.590.11%5.630.05%5.600.02%0.20%
2022-11-215.595.635.565.58-0.18%-0.04%-0.25%16,996,30094,870,00077%5.58-0.23%5.58-1.17%5.630.09%5.590.04%0.21%
2022-11-185.575.655.545.590.72%-0.09%-0.04%27,475,500153,718,000123%5.600.58%5.650.07%5.620.07%5.590.18%0.21%
2022-11-175.575.615.525.55-1.25%-0.23%-0.57%29,763,800165,566,000135%5.56-2.71%5.64-0.12%5.620.00%5.580.13%0.17%
2022-11-165.785.865.605.621.08%-1.71%0.81%52,486,400300,100,000266%5.723.29%5.651.86%5.621.46%5.580.98%0.13%
2022-11-155.505.565.495.560.72%0.43%0.71%16,413,80090,872,00099%5.54-0.22%5.550.18%5.54-0.04%5.520.20%0.02%
2022-11-145.575.595.515.52-0.54%-0.50%0.18%17,999,20099,861,000106%5.55-0.05%5.540.11%5.54-0.04%5.510.22%-0.04%
2022-11-115.585.605.515.550.91%-0.02%0.95%19,443,900107,924,000112%5.551.02%5.530.09%5.540.24%5.500.29%-0.09%
2022-11-105.545.545.475.50-0.36%0.09%0.33%13,025,70071,577,00075%5.50-0.63%5.52-0.40%5.530.16%5.48-0.07%-0.16%
2022-11-095.515.565.505.52-0.54%-0.18%0.62%12,553,00069,419,00073%5.53-0.34%5.550.24%5.520.16%5.49-0.02%-0.16%
2022-11-085.595.615.525.55-0.72%0.02%1.15%12,839,10071,242,00074%5.55-0.11%5.530.47%5.510.36%5.490.16%-0.13%
2022-11-075.525.595.515.590.90%0.63%2.04%20,065,500111,461,000114%5.560.91%5.510.47%5.490.42%5.480.04%-0.11%
2022-11-045.455.545.455.541.65%0.64%1.17%23,805,600131,057,000131%5.511.27%5.480.53%5.470.42%5.48-0.26%-0.08%
2022-11-035.475.485.405.45-0.91%0.26%-0.73%13,230,60071,924,00074%5.44-0.82%5.45-0.07%5.44-0.29%5.49-0.24%-0.01%
2022-11-025.485.515.445.500.00%0.35%-0.05%16,067,40088,061,00089%5.480.74%5.460.41%5.46-0.15%5.50-0.18%0.06%
2022-11-015.475.515.405.500.73%1.08%-0.24%20,878,000113,593,000116%5.44-0.18%5.43-0.44%5.47-0.02%5.51-0.36%0.11%
2022-10-315.385.535.335.460.00%0.17%-1.32%23,189,600126,414,000131%5.450.94%5.46-0.51%5.47-0.40%5.53-0.31%0.19%